Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.80 67.28 65.01 65.82 284,304 +2.65(+4.20%)
Oct 30, 2018 61.81 63.78 61.21 63.17 175,245 +1.34(+2.16%)
Oct 29, 2018 63.51 64.30 61.09 61.84 111,207 -0.97(-1.54%)
Oct 26, 2018 60.92 63.56 60.78 62.80 120,772 +1.04(+1.69%)
Oct 25, 2018 61.09 61.85 60.85 61.76 166,743 +1.03(+1.70%)
Oct 24, 2018 63.95 64.40 60.58 60.73 130,088 -3.21(-5.02%)
Oct 23, 2018 64.58 64.90 63.91 63.93 113,631 -1.63(-2.48%)
Oct 22, 2018 64.62 66.15 64.53 65.56 93,492 +1.05(+1.63%)
Oct 19, 2018 65.49 65.82 64.13 64.51 83,243 -1.05(-1.61%)
Oct 18, 2018 66.33 66.33 65.02 65.56 94,635 -1.14(-1.71%)
Oct 17, 2018 67.33 67.33 66.21 66.70 106,300 -0.77(-1.14%)
Oct 16, 2018 65.99 67.56 65.42 67.47 196,439 +1.70(+2.59%)
Oct 15, 2018 65.48 66.62 65.33 65.77 106,045 +0.46(+0.71%)
Oct 12, 2018 66.92 67.46 64.42 65.31 132,892 -0.72(-1.10%)
Oct 11, 2018 67.15 68.33 65.97 66.03 125,297 -1.47(-2.17%)
Oct 10, 2018 70.18 70.46 67.31 67.50 156,244 -2.61(-3.73%)
Oct 09, 2018 71.11 71.60 69.92 70.11 152,090 -1.06(-1.49%)
Oct 08, 2018 71.48 71.84 70.38 71.18 63,578 -0.48(-0.67%)
Oct 05, 2018 72.54 73.25 71.03 71.66 148,626 -0.83(-1.14%)
Oct 04, 2018 72.94 73.37 72.14 72.48 82,959 -0.62(-0.85%)
Oct 03, 2018 73.39 74.16 72.62 73.10 120,807 -0.14(-0.19%)
Oct 02, 2018 73.68 74.46 73.12 73.25 177,475 -0.41(-0.56%)
Oct 01, 2018 75.17 76.13 73.31 73.66 169,158 -1.12(-1.50%)
Sep 28, 2018 73.98 76.14 73.98 74.78 164,042 +0.52(+0.70%)
Sep 27, 2018 74.59 75.39 73.98 74.26 73,903 -0.14(-0.19%)
Sep 26, 2018 74.83 75.34 74.31 74.40 127,240 -0.42(-0.57%)
Sep 25, 2018 73.56 75.30 73.18 74.83 234,456 +1.50(+2.05%)
Sep 24, 2018 73.65 73.74 72.71 73.32 235,456 -0.24(-0.32%)
Sep 21, 2018 73.98 74.97 73.41 73.56 573,776 -0.66(-0.89%)
Sep 20, 2018 73.98 74.68 73.41 74.21 170,560 +0.24(+0.32%)
Sep 19, 2018 75.58 75.81 73.79 73.98 208,533 -1.74(-2.30%)
Sep 18, 2018 76.19 77.32 75.67 75.72 124,339 -0.42(-0.56%)
Sep 17, 2018 76.42 76.71 75.86 76.14 243,452 -0.42(-0.55%)
Sep 14, 2018 75.58 76.85 75.44 76.57 213,690 +1.13(+1.50%)
Sep 13, 2018 75.20 75.67 74.87 75.44 251,825 +0.56(+0.75%)
Sep 12, 2018 74.50 75.11 73.37 74.87 245,993 +0.24(+0.31%)
Sep 11, 2018 74.03 74.83 73.98 74.64 86,582 +0.38(+0.51%)
Sep 10, 2018 74.17 74.68 73.65 74.26 160,338 +0.56(+0.77%)
Sep 07, 2018 72.66 73.93 72.57 73.70 139,909 +0.82(+1.12%)
Sep 06, 2018 73.02 73.30 72.69 72.88 121,269 +0.28(+0.39%)
Sep 05, 2018 71.89 72.83 71.14 72.60 280,497 +0.52(+0.72%)
Sep 04, 2018 72.13 72.36 70.95 72.08 280,780 -0.33(-0.45%)
Aug 31, 2018 72.41 72.41 72.41 0 +0.00(+0.00%)
Aug 30, 2018 72.69 73.25 71.99 72.41 258,724 -0.23(-0.32%)
Aug 29, 2018 73.11 73.21 72.17 72.64 204,800 -0.38(-0.51%)
Aug 28, 2018 73.82 74.57 72.93 73.02 132,947 -0.75(-1.02%)
Aug 27, 2018 72.69 74.10 72.46 73.77 164,927 +1.55(+2.14%)
Aug 24, 2018 72.32 72.55 71.71 72.22 223,962 +0.00(+0.00%)
Aug 23, 2018 73.49 73.49 72.13 72.22 144,827 -1.03(-1.41%)
Aug 22, 2018 73.39 73.72 72.88 73.25 141,018 -0.14(-0.19%)
Aug 21, 2018 72.60 74.05 72.60 73.39 212,963 +1.08(+1.49%)
Aug 20, 2018 72.41 72.86 72.17 72.32 115,338 +0.14(+0.20%)
Aug 17, 2018 71.24 72.46 71.24 72.17 318,469 +1.08(+1.52%)
Aug 16, 2018 73.35 73.49 71.02 71.10 301,743 -1.60(-2.19%)
Aug 15, 2018 72.32 72.97 71.14 72.69 184,847 +0.80(+1.11%)
Aug 14, 2018 71.33 72.03 71.05 71.89 220,709 +1.08(+1.52%)
Aug 13, 2018 71.14 71.42 70.58 70.81 158,266 -0.47(-0.66%)
Aug 10, 2018 71.05 71.56 70.74 71.28 176,015 -0.23(-0.33%)
Aug 09, 2018 72.13 72.60 71.38 71.52 209,109 -0.23(-0.33%)
Aug 08, 2018 70.63 71.89 69.97 71.75 450,728 +1.41(+2.00%)
Aug 07, 2018 66.73 70.65 66.45 70.34 510,104 +10.00(+16.56%)
Aug 06, 2018 60.77 61.26 60.07 60.35 192,456 -0.42(-0.69%)
Aug 03, 2018 61.62 62.23 60.26 60.77 71,386 -0.61(-0.99%)
Aug 02, 2018 61.33 61.94 61.19 61.38 74,260 -0.28(-0.46%)
Aug 01, 2018 62.09 62.70 60.72 61.66 93,507 -0.42(-0.68%)
Jul 31, 2018 60.96 62.23 60.63 62.09 157,755 +1.50(+2.48%)
Jul 30, 2018 62.13 62.51 60.44 60.58 92,068 -1.45(-2.35%)
Jul 27, 2018 62.93 63.12 61.50 62.04 91,630 -0.89(-1.42%)
Jul 26, 2018 61.24 63.40 61.24 62.93 111,677 +1.69(+2.76%)
Jul 25, 2018 60.44 61.33 59.50 61.24 97,605 +0.80(+1.32%)
Jul 24, 2018 60.16 60.58 59.79 60.44 101,812 +0.70(+1.18%)
Jul 23, 2018 60.26 60.40 59.60 59.74 100,150 -0.70(-1.16%)
Jul 20, 2018 60.07 60.91 59.88 60.44 67,207 +0.42(+0.70%)
Jul 19, 2018 59.60 60.16 59.32 60.02 108,015 +0.33(+0.55%)
Jul 18, 2018 59.32 59.74 58.75 59.69 59,531 +0.33(+0.55%)
Jul 17, 2018 58.47 59.41 58.42 59.36 69,394 +0.84(+1.44%)
Jul 16, 2018 58.99 59.41 58.28 58.52 78,154 -0.52(-0.87%)
Jul 13, 2018 58.19 59.36 58.19 59.03 46,972 +0.75(+1.29%)
Jul 12, 2018 58.42 59.13 57.96 58.28 66,695 +0.09(+0.16%)
Jul 11, 2018 58.47 58.52 58.05 58.19 67,869 -0.52(-0.88%)
Jul 10, 2018 58.85 59.22 58.52 58.71 64,193 +0.05(+0.08%)
Jul 09, 2018 58.24 58.80 58.05 58.66 115,862 +0.70(+1.21%)
Jul 06, 2018 57.91 58.66 57.81 57.96 67,784 -0.05(-0.08%)
Jul 05, 2018 57.25 58.05 56.88 58.00 86,998 +1.03(+1.81%)
Jul 03, 2018 56.97 56.97 56.97 0 +0.00(+0.00%)
Jul 02, 2018 56.22 56.97 55.75 56.97 93,611 +0.52(+0.91%)
Jun 29, 2018 56.27 56.74 55.98 56.45 97,848 +0.33(+0.59%)
Jun 28, 2018 57.16 57.35 56.08 56.13 71,769 -1.08(-1.89%)
Jun 27, 2018 57.06 58.24 56.97 57.20 136,605 +0.19(+0.33%)
Jun 26, 2018 56.55 57.39 56.55 57.02 50,324 +0.42(+0.75%)
Jun 25, 2018 57.44 57.44 56.36 56.59 83,634 -1.03(-1.79%)
Jun 22, 2018 57.91 58.10 57.06 57.63 230,004 +0.05(+0.08%)
Jun 21, 2018 58.10 58.10 57.49 57.58 156,623 -0.38(-0.65%)
Jun 20, 2018 58.42 58.42 57.67 57.96 118,232 -0.09(-0.16%)
Jun 19, 2018 58.57 58.57 57.44 58.05 134,123 -0.80(-1.36%)
Jun 18, 2018 58.24 59.03 57.67 58.85 106,518 +0.42(+0.72%)
Jun 15, 2018 58.89 58.00 58.42 220,997 -0.47(-0.80%)
Jun 14, 2018 59.27 59.55 58.52 58.89 94,927 -0.19(-0.32%)
Jun 13, 2018 58.99 59.29 58.78 59.08 112,942 -0.09(-0.16%)
Jun 12, 2018 59.32 59.50 58.87 59.18 109,321 +0.09(+0.16%)
Jun 11, 2018 59.13 59.55 58.66 59.08 108,115 +0.00(+0.00%)
Jun 08, 2018 59.27 60.16 58.99 59.08 84,603 -0.33(-0.55%)
Jun 07, 2018 59.93 60.16 59.27 59.41 94,232 -0.56(-0.94%)
Jun 06, 2018 60.21 59.97 83,436 +0.82(+1.38%)
Jun 05, 2018 58.13 59.25 58.03 59.16 84,607 +1.12(+1.94%)
Jun 04, 2018 57.94 58.41 57.75 58.03 153,195 +0.23(+0.40%)
Jun 01, 2018 57.89 58.15 57.47 57.80 115,386 +0.23(+0.41%)
May 31, 2018 57.85 58.03 56.91 57.57 136,796 -0.23(-0.40%)
May 30, 2018 57.75 58.08 57.71 57.80 80,257 +0.33(+0.57%)
May 29, 2018 57.43 58.08 57.24 57.47 191,240 -0.33(-0.57%)
May 25, 2018 57.80 57.80 57.80 0 -0.19(-0.32%)
May 24, 2018 58.03 58.31 57.52 57.99 125,364 -0.23(-0.40%)
May 23, 2018 57.75 58.50 57.75 58.22 72,236 +0.19(+0.32%)
May 22, 2018 58.78 58.92 58.03 58.03 89,904 -0.75(-1.27%)
May 21, 2018 57.61 58.92 57.52 58.78 77,765 +1.40(+2.45%)
May 18, 2018 57.24 57.52 57.12 57.38 110,956 +0.37(+0.66%)
May 17, 2018 55.83 57.24 55.83 57.00 139,458 +1.26(+2.27%)
May 16, 2018 55.60 56.26 55.41 55.74 144,839 +0.14(+0.25%)
May 15, 2018 55.46 56.02 55.18 55.60 92,943 -0.19(-0.34%)
May 14, 2018 56.44 56.77 55.55 55.79 128,280 -0.70(-1.24%)
May 11, 2018 56.96 57.43 56.40 56.49 68,788 -0.28(-0.49%)
May 10, 2018 56.40 57.24 56.35 56.77 89,729 +0.42(+0.75%)
May 09, 2018 56.82 56.96 56.23 56.35 93,780 -0.56(-0.99%)
May 08, 2018 57.89 58.97 56.63 56.91 157,475 +0.84(+1.50%)
May 07, 2018 54.99 56.21 54.99 56.07 94,222 +1.45(+2.66%)
May 04, 2018 54.52 55.18 54.48 54.62 119,624 -0.05(-0.09%)
May 03, 2018 54.90 55.09 54.24 54.66 72,519 -0.42(-0.76%)
May 02, 2018 55.18 55.65 55.09 55.09 167,281 -0.14(-0.25%)
May 01, 2018 55.04 55.27 54.24 55.23 98,391 -0.14(-0.25%)
Apr 30, 2018 56.54 56.63 55.32 55.37 102,002 -1.17(-2.07%)
Apr 27, 2018 56.82 56.91 55.93 56.54 62,860 -0.14(-0.25%)
Apr 26, 2018 57.19 57.19 56.02 56.68 65,578 -0.19(-0.33%)
Apr 25, 2018 57.47 57.80 56.72 56.86 102,795 -0.94(-1.62%)
Apr 24, 2018 59.02 59.30 57.14 57.80 99,486 -0.89(-1.52%)
Apr 23, 2018 59.62 59.86 58.60 58.69 80,933 -0.89(-1.49%)
Apr 20, 2018 60.33 60.47 59.44 59.58 93,009 -0.98(-1.62%)
Apr 19, 2018 61.03 61.54 60.42 60.56 79,062 -0.70(-1.15%)
Apr 18, 2018 60.89 61.92 60.89 61.26 162,242 +0.61(+1.00%)
Apr 17, 2018 60.47 61.15 60.23 60.65 123,923 +0.51(+0.86%)
Apr 16, 2018 60.05 60.37 59.91 60.14 71,135 +0.61(+1.02%)
Apr 13, 2018 60.23 60.23 59.20 59.53 62,058 -0.37(-0.62%)
Apr 12, 2018 60.14 60.37 58.91 59.91 50,198 +0.09(+0.16%)
Apr 11, 2018 59.91 60.33 58.31 59.81 49,374 -0.42(-0.70%)
Apr 10, 2018 59.86 60.75 59.34 60.23 41,498 +1.03(+1.74%)
Apr 09, 2018 59.77 60.49 59.02 59.20 113,426 -0.19(-0.32%)
Apr 06, 2018 60.37 60.89 58.45 59.39 94,542 -1.45(-2.38%)
Apr 05, 2018 60.23 60.89 59.67 60.84 75,842 +1.45(+2.44%)
Apr 04, 2018 58.08 59.58 57.99 59.39 75,584 +0.37(+0.63%)
Apr 03, 2018 58.17 59.16 57.99 59.02 78,637 +1.08(+1.86%)
Apr 02, 2018 58.60 58.64 57.57 57.94 121,993 -0.75(-1.28%)
Mar 29, 2018 58.69 58.69 58.69 0 +0.89(+1.54%)
Mar 28, 2018 58.74 59.16 57.66 57.80 136,430 -0.84(-1.44%)
Mar 27, 2018 60.05 60.37 58.50 58.64 98,618 -1.31(-2.19%)
Mar 26, 2018 59.30 60.28 58.41 59.95 122,432 +1.40(+2.40%)
Mar 23, 2018 60.47 60.47 58.50 58.55 170,831 -1.78(-2.95%)
Mar 22, 2018 61.87 63.32 60.28 60.33 132,671 -2.06(-3.30%)
Mar 21, 2018 62.20 62.76 61.97 62.39 37,141 +0.33(+0.53%)
Mar 20, 2018 62.20 62.67 62.06 62.06 52,452 -0.14(-0.23%)
Mar 19, 2018 62.53 62.81 61.22 62.20 59,326 -0.42(-0.67%)
Mar 16, 2018 62.29 62.95 60.79 62.62 261,799 +0.21(+0.33%)
Mar 15, 2018 62.60 62.60 61.85 62.41 79,425 -0.09(-0.15%)
Mar 14, 2018 63.16 64.28 62.27 62.51 92,450 -0.33(-0.52%)
Mar 13, 2018 62.60 63.11 62.46 62.83 133,694 +0.75(+1.20%)
Mar 12, 2018 61.67 62.32 61.20 62.09 96,022 +0.61(+0.99%)
Mar 09, 2018 60.92 61.53 60.36 61.48 104,739 +0.93(+1.54%)
Mar 08, 2018 59.80 60.55 59.47 60.55 70,041 +0.75(+1.25%)
Mar 07, 2018 60.03 59.80 107,083 +1.45(+2.48%)
Mar 06, 2018 57.75 58.49 56.81 58.35 232,118 +0.61(+1.05%)
Mar 05, 2018 58.03 58.31 57.14 57.75 219,929 -0.65(-1.12%)
Mar 02, 2018 57.51 58.68 57.09 58.40 465,253 +0.37(+0.64%)
Mar 01, 2018 59.29 59.29 57.42 58.03 147,232 -1.40(-2.36%)
Feb 28, 2018 62.09 62.11 59.38 59.43 103,673 -2.38(-3.85%)
Feb 27, 2018 62.18 62.46 61.76 61.81 151,094 -0.23(-0.38%)
Feb 26, 2018 61.95 62.09 61.25 62.04 111,085 +0.19(+0.30%)
Feb 23, 2018 62.65 62.65 61.57 61.85 51,440 -0.47(-0.75%)
Feb 22, 2018 61.48 62.65 61.43 62.32 85,243 +1.07(+1.75%)
Feb 21, 2018 60.73 62.04 60.69 61.25 93,561 +0.70(+1.16%)
Feb 20, 2018 61.11 61.67 60.45 60.55 86,150 -1.03(-1.67%)
Feb 16, 2018 61.57 61.57 61.57 0 +0.37(+0.61%)
Feb 15, 2018 60.78 61.25 60.22 61.20 56,710 +0.89(+1.47%)
Feb 14, 2018 58.91 60.41 58.91 60.31 74,699 +0.79(+1.33%)
Feb 13, 2018 58.59 59.66 58.42 59.52 98,213 +0.47(+0.79%)
Feb 12, 2018 58.82 59.38 57.47 59.05 186,157 +0.37(+0.64%)
Feb 09, 2018 59.15 59.38 57.51 58.68 204,146 +0.37(+0.64%)
Feb 08, 2018 60.03 60.03 58.26 58.31 138,494 -1.45(-2.42%)
Feb 07, 2018 60.13 60.13 59.57 59.75 170,721 -0.37(-0.62%)
Feb 06, 2018 56.35 61.67 56.35 60.13 556,370 +3.93(+6.99%)
Feb 05, 2018 57.56 58.40 55.65 56.20 71,956 -2.02(-3.46%)
Feb 02, 2018 59.38 59.52 58.03 58.21 107,246 -1.63(-2.73%)
Feb 01, 2018 58.96 59.85 58.73 59.85 124,930 +0.61(+1.02%)
Jan 31, 2018 59.24 60.45 59.24 59.24 103,086 +0.42(+0.71%)
Jan 30, 2018 58.82 59.19 58.73 58.82 210,480 +0.00(+0.00%)
Jan 29, 2018 59.10 59.85 58.73 58.82 108,176 -0.47(-0.79%)
Jan 26, 2018 59.15 60.31 58.61 59.29 121,542 +0.37(+0.63%)
Jan 25, 2018 58.54 59.19 58.38 58.91 109,122 +0.51(+0.88%)
Jan 24, 2018 58.59 58.91 58.05 58.40 135,838 +0.00(+0.00%)
Jan 23, 2018 58.35 58.54 57.47 58.40 54,965 -0.05(-0.08%)
Jan 22, 2018 57.84 58.59 57.63 58.45 98,229 +0.61(+1.05%)
Jan 19, 2018 57.89 58.21 57.47 57.84 254,177 -0.19(-0.32%)
Jan 18, 2018 58.87 58.87 57.89 58.03 57,287 -0.89(-1.51%)
Jan 17, 2018 58.73 59.29 58.35 58.91 120,293 +0.37(+0.64%)
Jan 16, 2018 59.52 59.75 58.26 58.54 48,351 -0.56(-0.95%)
Jan 12, 2018 59.10 59.10 59.10 0 +0.00(+0.00%)
Jan 11, 2018 58.07 59.33 57.98 59.10 80,421 +1.21(+2.10%)
Jan 10, 2018 57.89 205,615 -0.51(-0.88%)
Jan 09, 2018 59.05 59.29 57.75 58.40 81,150 -0.65(-1.11%)
Jan 08, 2018 58.26 60.08 58.07 59.05 222,202 +0.70(+1.20%)
Jan 05, 2018 58.17 58.54 57.89 58.35 77,749 +0.19(+0.32%)
Jan 04, 2018 57.84 58.31 57.68 58.17 153,944 +0.56(+0.97%)
Jan 03, 2018 57.75 57.79 57.05 57.61 89,169 -0.33(-0.56%)
Jan 02, 2018 57.37 58.40 57.37 57.93 111,367 +0.56(+0.98%)
Dec 29, 2017 57.37 57.37 57.37 0 -0.28(-0.49%)
Dec 28, 2017 57.47 57.89 56.81 57.65 66,862 +0.28(+0.49%)
Dec 27, 2017 57.37 57.98 56.91 57.37 152,703 +0.14(+0.24%)
Dec 26, 2017 57.42 57.75 57.19 57.23 89,869 -0.09(-0.16%)
Dec 22, 2017 57.65 57.65 56.67 57.33 60,347 -0.35(-0.62%)
Dec 21, 2017 57.40 57.77 56.98 57.68 79,160 +0.47(+0.81%)
Dec 20, 2017 57.17 57.68 56.89 57.22 64,763 +0.23(+0.41%)
Dec 19, 2017 58.19 58.43 56.84 56.98 106,555 -1.21(-2.08%)
Dec 18, 2017 58.43 59.54 58.01 58.19 118,110 +0.28(+0.48%)
Dec 15, 2017 57.12 58.61 56.70 57.91 454,494 +1.07(+1.88%)
Dec 14, 2017 57.40 57.73 56.75 56.84 78,239 -0.47(-0.81%)
Dec 13, 2017 56.80 57.68 56.07 57.31 325,894 +0.42(+0.74%)
Dec 12, 2017 57.45 57.68 56.47 56.89 76,676 -0.42(-0.73%)
Dec 11, 2017 58.75 58.75 57.22 57.31 72,460 -1.44(-2.46%)
Dec 08, 2017 59.31 59.59 58.52 58.75 66,003 +0.00(+0.00%)
Dec 07, 2017 58.98 59.68 58.57 80,895 +0.00(+0.00%)
Dec 06, 2017 59.03 59.36 58.84 59.12 87,012 +0.14(+0.24%)
Dec 05, 2017 60.19 60.19 58.89 58.98 75,695 -1.02(-1.71%)
Dec 04, 2017 60.57 60.99 59.92 60.01 93,077 +0.05(+0.08%)
Dec 01, 2017 60.19 60.59 58.61 59.96 102,507 -0.28(-0.46%)
Nov 30, 2017 61.13 61.13 59.87 60.24 168,567 -0.51(-0.84%)
Nov 29, 2017 60.43 60.89 59.96 60.75 76,999 +0.61(+1.01%)
Nov 28, 2017 59.31 60.33 58.75 60.15 101,478 +1.02(+1.73%)
Nov 27, 2017 58.80 59.40 58.66 59.12 57,042 +0.33(+0.55%)
Nov 24, 2017 58.94 58.94 58.29 58.80 38,396 +0.00(+0.00%)
Nov 22, 2017 59.78 59.82 58.75 58.80 72,418 -0.70(-1.17%)
Nov 21, 2017 58.80 59.64 58.24 59.50 159,279 +1.35(+2.32%)
Nov 20, 2017 57.08 58.54 56.84 58.15 312,699 +1.07(+1.88%)
Nov 17, 2017 55.91 57.22 55.54 57.08 139,779 +0.84(+1.49%)
Nov 16, 2017 55.21 56.84 55.21 56.24 256,661 +1.16(+2.11%)
Nov 15, 2017 54.75 55.21 54.56 55.07 72,994 -0.09(-0.17%)
Nov 14, 2017 54.52 55.21 54.19 55.17 68,107 +0.37(+0.68%)
Nov 13, 2017 54.24 54.84 54.14 54.79 61,297 +0.28(+0.51%)
Nov 10, 2017 54.47 54.98 54.33 54.52 77,295 -0.09(-0.17%)
Nov 09, 2017 54.42 54.98 54.00 54.61 77,245 -0.23(-0.42%)
Nov 08, 2017 54.84 55.07 54.14 54.84 109,657 -0.37(-0.67%)
Nov 07, 2017 55.73 55.82 54.61 55.21 65,996 -0.56(-1.00%)
Nov 06, 2017 54.98 55.87 54.98 55.77 68,754 +0.74(+1.35%)
Nov 03, 2017 55.91 56.05 54.89 55.03 95,075 -0.88(-1.58%)
Nov 02, 2017 55.73 56.33 55.45 55.91 120,647 +0.14(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.